2,166.00
+67(+3.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,082 | 2,166 | 2,166 | 2,187 | 2,082 | 16,300 |
| January 14, 2026 | 2,115 | 2,099 | 2,099 | 2,115 | 2,072 | 12,300 |
| January 13, 2026 | 2,095 | 2,100 | 2,100 | 2,115 | 2,070 | 22,400 |
| January 09, 2026 | 2,003 | 2,045 | 2,045 | 2,049 | 2,003 | 26,000 |
| January 08, 2026 | 2,023 | 1,992 | 1,992 | 2,024 | 1,990 | 8,500 |
| January 07, 2026 | 1,986 | 2,012 | 2,012 | 2,046 | 1,984 | 17,000 |
| January 06, 2026 | 1,983 | 1,983 | 1,983 | 1,986 | 1,950 | 9,200 |
| January 05, 2026 | 1,950 | 1,970 | 1,970 | 1,970 | 1,944 | 8,300 |
| December 30, 2025 | 1,927 | 1,930 | 1,930 | 1,930 | 1,920 | 2,200 |
| December 29, 2025 | 1,913 | 1,927 | 1,927 | 1,931 | 1,910 | 14,700 |
| December 26, 2025 | 1,914 | 1,912 | 1,912 | 1,922 | 1,905 | 10,500 |
| December 25, 2025 | 1,912 | 1,922 | 1,922 | 1,923 | 1,890 | 5,500 |
| December 24, 2025 | 1,869 | 1,912 | 1,912 | 1,940 | 1,869 | 14,600 |
| December 23, 2025 | 1,853 | 1,869 | 1,869 | 1,874 | 1,852 | 9,900 |
| December 22, 2025 | 1,851 | 1,852 | 1,852 | 1,868 | 1,851 | 9,000 |
| December 19, 2025 | 1,847 | 1,845 | 1,845 | 1,857 | 1,831 | 12,700 |
| December 18, 2025 | 1,829 | 1,829 | 1,829 | 1,829 | 1,808 | 6,000 |
| December 17, 2025 | 1,829 | 1,829 | 1,829 | 1,835 | 1,826 | 2,900 |
| December 16, 2025 | 1,863 | 1,835 | 1,835 | 1,863 | 1,834 | 3,200 |
| December 15, 2025 | 1,856 | 1,857 | 1,857 | 1,861 | 1,845 | 23,800 |
| December 12, 2025 | 1,821 | 1,848 | 1,848 | 1,848 | 1,821 | 6,800 |
| December 11, 2025 | 1,855 | 1,821 | 1,821 | 1,855 | 1,811 | 6,500 |
| December 10, 2025 | 1,815 | 1,837 | 1,837 | 1,837 | 1,800 | 10,600 |
| December 09, 2025 | 1,814 | 1,822 | 1,822 | 1,827 | 1,814 | 6,900 |
| December 08, 2025 | 1,832 | 1,826 | 1,826 | 1,837 | 1,815 | 5,700 |
| December 05, 2025 | 1,843 | 1,835 | 1,835 | 1,844 | 1,820 | 3,400 |
| December 04, 2025 | 1,817 | 1,839 | 1,839 | 1,841 | 1,809 | 5,900 |
| December 03, 2025 | 1,855 | 1,820 | 1,820 | 1,855 | 1,811 | 8,500 |
| December 02, 2025 | 1,928 | 1,843 | 1,843 | 1,930 | 1,831 | 17,200 |
| December 01, 2025 | 1,829 | 1,889 | 1,889 | 1,890 | 1,825 | 20,800 |
| November 28, 2025 | 1,781 | 1,811 | 1,811 | 1,811 | 1,781 | 7,700 |
| November 27, 2025 | 1,786 | 1,778 | 1,778 | 1,800 | 1,769 | 6,900 |
| November 26, 2025 | 1,764 | 1,786 | 1,786 | 1,788 | 1,743 | 8,700 |
| November 25, 2025 | 1,747 | 1,749 | 1,749 | 1,756 | 1,738 | 5,300 |
| November 21, 2025 | 1,720 | 1,745 | 1,745 | 1,745 | 1,720 | 4,800 |
| November 20, 2025 | 1,724 | 1,736 | 1,736 | 1,739 | 1,724 | 3,600 |
| November 19, 2025 | 1,709 | 1,711 | 1,711 | 1,736 | 1,694 | 11,200 |
| November 18, 2025 | 1,746 | 1,713 | 1,713 | 1,746 | 1,713 | 6,300 |
| November 17, 2025 | 1,792 | 1,738 | 1,738 | 1,795 | 1,710 | 26,900 |
| November 14, 2025 | 1,826 | 1,791 | 1,791 | 1,849 | 1,779 | 31,700 |
| November 13, 2025 | 1,690 | 1,786 | 1,786 | 1,840 | 1,690 | 51,300 |
| November 12, 2025 | 1,688 | 1,696 | 1,696 | 1,696 | 1,641 | 10,300 |
| November 11, 2025 | 1,688 | 1,679 | 1,679 | 1,692 | 1,676 | 4,800 |
| November 10, 2025 | 1,678 | 1,688 | 1,688 | 1,693 | 1,678 | 6,700 |
| November 07, 2025 | 1,729 | 1,676 | 1,676 | 1,769 | 1,676 | 33,900 |
| November 06, 2025 | 1,679 | 1,726 | 1,726 | 1,735 | 1,679 | 12,300 |
| November 05, 2025 | 1,687 | 1,679 | 1,679 | 1,690 | 1,657 | 9,200 |
| November 04, 2025 | 1,711 | 1,685 | 1,685 | 1,711 | 1,679 | 16,800 |
| October 31, 2025 | 1,711 | 1,708 | 1,708 | 1,788 | 1,700 | 53,700 |
| October 30, 2025 | 1,701 | 1,706 | 1,706 | 1,710 | 1,701 | 1,800 |
| October 29, 2025 | 1,730 | 1,706 | 1,706 | 1,730 | 1,695 | 7,500 |
| October 28, 2025 | 1,728 | 1,701 | 1,701 | 1,730 | 1,701 | 2,400 |
| October 27, 2025 | 1,708 | 1,724 | 1,724 | 1,734 | 1,708 | 7,600 |
| October 24, 2025 | 1,699 | 1,704 | 1,704 | 1,705 | 1,691 | 15,700 |
| October 23, 2025 | 1,703 | 1,699 | 1,699 | 1,705 | 1,699 | 4,800 |
| October 22, 2025 | 1,702 | 1,703 | 1,703 | 1,710 | 1,689 | 2,100 |
| October 21, 2025 | 1,707 | 1,693 | 1,693 | 1,708 | 1,685 | 5,500 |
| October 20, 2025 | 1,682 | 1,692 | 1,692 | 1,705 | 1,682 | 7,400 |
| October 17, 2025 | 1,667 | 1,665 | 1,665 | 1,680 | 1,665 | 9,200 |
| October 16, 2025 | 1,690 | 1,689 | 1,689 | 1,704 | 1,675 | 3,600 |